UK markets close in 9 minutes

JD.com, Inc. (JD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
26.95-1.20 (-4.26%)
As of 11:21AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JD250117C000125002024-07-03 10:20AM EDT12.5014.8014.7514.950.00-20031878.71%
JD250117C000150002024-07-15 10:26AM EDT15.0012.5512.4512.60+0.26+2.12%220169.48%
JD250117C000175002024-07-11 9:45AM EDT17.5011.1010.1510.300.00-136660.45%
JD250117C000200002024-07-15 10:28AM EDT20.008.107.958.15-1.15-12.43%459,40753.54%
JD250117C000225002024-07-15 9:32AM EDT22.506.206.056.25-0.80-11.43%24,21151.34%
JD250117C000250002024-07-15 9:58AM EDT25.004.654.504.60-0.85-15.45%1213,02147.97%
JD250117C000275002024-07-15 9:58AM EDT27.503.333.253.35-0.74-18.18%386,06546.75%
JD250117C000300002024-07-15 11:05AM EDT30.002.362.342.36-0.60-20.27%19517,53545.56%
JD250117C000325002024-07-15 9:43AM EDT32.501.701.661.69-0.40-19.05%111,47145.63%
JD250117C000350002024-07-15 10:22AM EDT35.001.191.151.21-0.27-18.49%7411,56045.85%
JD250117C000360002024-07-15 9:56AM EDT36.001.020.981.06-0.46-31.08%62,39646.00%
JD250117C000375002024-07-15 9:30AM EDT37.501.000.800.87-0.21-17.36%16,67046.19%
JD250117C000390002024-07-11 12:27PM EDT39.000.930.650.700.00-33852846.09%
JD250117C000400002024-07-15 10:18AM EDT40.000.630.570.62-0.15-19.23%7627,13746.39%
JD250117C000410002024-07-12 10:00AM EDT41.000.730.500.550.00-21530046.68%
JD250117C000425002024-07-12 10:57AM EDT42.500.580.410.460.00-112,11747.07%
JD250117C000440002024-07-11 2:13PM EDT44.000.540.340.390.00-4714747.56%
JD250117C000450002024-07-12 3:31PM EDT45.000.430.300.340.00-165,57647.56%
JD250117C000460002024-07-05 10:06AM EDT46.000.200.270.310.00-37948.05%
JD250117C000475002024-07-10 1:38PM EDT47.500.190.210.260.00-23,83248.34%
JD250117C000490002024-07-12 1:20PM EDT49.000.290.200.230.00-415549.12%
JD250117C000500002024-07-12 1:55PM EDT50.000.250.170.210.00-516,29349.46%
JD250117C000525002024-07-11 2:09PM EDT52.500.200.090.390.00-3175,49453.71%
JD250117C000550002024-07-11 3:05PM EDT55.000.160.050.370.00-1007,65355.18%
JD250117C000575002024-07-11 1:02PM EDT57.500.150.050.350.00-1001,89057.23%
JD250117C000600002024-07-15 10:07AM EDT60.000.160.010.30-0.04-20.00%110,35857.23%
JD250117C000625002024-07-15 10:07AM EDT62.500.090.010.15-0.05-35.71%35,62153.91%
JD250117C000650002024-07-02 11:49AM EDT65.000.030.030.280.00-12,79461.62%
JD250117C000675002024-07-12 12:08PM EDT67.500.130.020.260.00-13,92562.70%
JD250117C000700002024-07-10 9:35AM EDT70.000.100.020.250.00-222,22664.26%
JD250117C000725002024-05-31 9:58AM EDT72.500.110.000.440.00-509271.29%
JD250117C000750002024-07-02 12:41PM EDT75.000.040.010.230.00-602,70766.70%
JD250117C000800002024-07-12 2:43PM EDT80.000.110.010.220.00-41,34669.53%
JD250117C000850002024-07-08 11:47AM EDT85.000.030.010.210.00-13,05772.17%
JD250117C000900002024-07-02 11:17AM EDT90.000.120.010.200.00-11,42674.61%
JD250117C000950002024-07-15 9:42AM EDT95.000.060.010.12+0.01+20.00%404,66572.66%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JD250117P000125002024-07-12 3:18PM EDT12.500.060.020.100.00-12043353.91%
JD250117P000150002024-07-12 3:17PM EDT15.000.110.040.370.00-1203,91053.32%
JD250117P000175002024-07-12 9:30AM EDT17.500.200.260.300.00-156,73045.41%
JD250117P000200002024-07-12 3:53PM EDT20.000.580.550.59+0.11+23.40%1112,76742.09%
JD250117P000225002024-07-15 10:46AM EDT22.501.091.071.13+0.20+22.47%155,40940.09%
JD250117P000250002024-07-15 10:14AM EDT25.001.921.911.97+0.32+20.00%312,97138.43%
JD250117P000275002024-07-12 9:37AM EDT27.502.383.103.200.00-504,79637.65%
JD250117P000300002024-07-12 10:25AM EDT30.003.874.604.750.00-3088,55536.82%
JD250117P000325002024-07-12 12:15PM EDT32.505.606.456.600.00-576,41136.23%
JD250117P000350002024-07-12 11:26AM EDT35.007.658.508.650.00-299,10735.30%
JD250117P000360002024-07-11 10:52AM EDT36.008.159.359.550.00-21827735.55%
JD250117P000375002024-07-12 9:35AM EDT37.509.1510.7011.150.00-2001,44840.97%
JD250117P000390002024-07-11 10:09AM EDT39.0010.8512.1012.350.00-1936.57%
JD250117P000400002024-07-15 10:47AM EDT40.0013.1013.0513.25+1.25+10.55%51,04235.06%
JD250117P000425002024-07-01 2:59PM EDT42.5016.7015.3515.650.00-1334.28%
JD250117P000450002024-07-15 9:51AM EDT45.0018.0018.0518.15+1.35+8.11%50037.70%
JD250117P000475002024-06-13 2:14PM EDT47.5017.9017.4021.000.00-4054.59%
JD250117P000500002024-05-29 3:33PM EDT50.0020.4522.1026.350.00-90274.71%
JD250117P000525002024-06-17 12:06PM EDT52.5023.7025.3525.850.00-2056.25%
JD250117P000550002024-04-08 9:54AM EDT55.0028.8323.1523.350.00-3000.00%
JD250117P000575002023-09-28 3:35PM EDT57.5028.8631.3532.100.00-1084.86%
JD250117P000600002023-12-27 3:19PM EDT60.0032.4035.9537.600.00-10129.18%
JD250117P000625002023-03-17 2:25PM EDT62.5025.6025.2527.800.00-12940.00%
JD250117P000650002023-09-25 11:37AM EDT65.0035.1539.5540.450.00-20107.96%
JD250117P000675002023-08-15 2:09PM EDT67.5031.7035.6036.450.00-500.00%
JD250117P000700002024-05-16 9:50AM EDT70.0036.8840.9041.700.00-1000.00%
JD250117P000725002023-09-06 9:30AM EDT72.5038.650.000.000.00-200.00%
JD250117P000750002024-07-11 9:38AM EDT75.0047.8946.2048.40+0.59+1.25%1079.44%
JD250117P000800002023-12-27 3:25PM EDT80.0052.3555.7556.650.00-21141.94%
JD250117P000850002023-08-23 2:11PM EDT85.0050.6154.2055.000.00-47330.00%
JD250117P000900002024-05-17 10:11AM EDT90.0054.8560.6561.950.00-200.00%
JD250117P000950002024-04-19 12:02PM EDT95.0070.0058.9061.350.00-100.00%